S32.AX: South32 Limited Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.5877

CLOSE 1.5905

Low

LOW 0.96

High

HIGH 2.45

DATE	OPEN	HIGH	LOW	CLOSE
05/18/2015	2.13	2.22	2.01	2.05
05/19/2015	2.17	2.34	2.16	2.33
05/20/2015	2.35	2.37	2.25	2.36
05/21/2015	2.35	2.45	2.34	2.37
05/22/2015	2.36	2.39	2.3	2.31
05/25/2015	2.3	2.35	2.29	2.32
05/26/2015	2.32	2.33	2.3	2.3
05/27/2015	2.26	2.28	2.24	2.25
05/28/2015	2.2	2.21	2.17	2.18
05/29/2015	2.13	2.2	2.13	2.19
06/01/2015	2.16	2.18	2.15	2.16
06/02/2015	2.17	2.19	2.14	2.14
06/03/2015	2.15	2.17	2.14	2.15
06/04/2015	2.14	2.17	2.14	2.15
06/05/2015	2.14	2.15	2.12	2.14
06/09/2015	2.09	2.11	2.08	2.09
06/10/2015	2.09	2.12	2.08	2.1
06/11/2015	2.12	2.14	2.11	2.13
06/12/2015	2.1	2.11	2.1	2.1
06/15/2015	2.07	2.1	2.07	2.08
06/16/2015	2.06	2.09	2.06	2.08
06/17/2015	2.07	2.08	2.06	2.08
06/18/2015	2.05	2.07	2.02	2.03
06/19/2015	2.01	2.02	1.96	1.96
06/22/2015	1.92	1.93	1.87	1.89
06/23/2015	1.85	1.91	1.85	1.9
06/24/2015	1.9	1.98	1.9	1.94
06/25/2015	1.93	1.94	1.92	1.93
06/26/2015	1.89	1.9	1.83	1.83
06/29/2015	1.8	1.8	1.73	1.74
06/30/2015	1.73	1.8	1.73	1.79
07/01/2015	1.78	1.81	1.77	1.81
07/02/2015	1.81	1.84	1.8	1.83
07/03/2015	1.81	1.81	1.78	1.79
07/06/2015	1.77	1.79	1.76	1.78
07/07/2015	1.78	1.86	1.77	1.82
07/08/2015	1.76	1.78	1.73	1.73
07/09/2015	1.7	1.79	1.69	1.76
07/10/2015	1.79	1.82	1.78	1.78
07/13/2015	1.75	1.76	1.71	1.71
07/14/2015	1.74	1.76	1.71	1.76
07/15/2015	1.74	1.81	1.74	1.77
07/16/2015	1.76	1.8	1.76	1.78
07/17/2015	1.77	1.84	1.76	1.83
07/20/2015	1.82	1.84	1.8	1.84
07/21/2015	1.81	1.84	1.78	1.83
07/22/2015	1.79	1.83	1.77	1.79
07/23/2015	1.74	1.75	1.72	1.73
07/24/2015	1.75	1.79	1.75	1.78
07/27/2015	1.75	1.77	1.74	1.76
07/28/2015	1.74	1.77	1.74	1.74
07/29/2015	1.77	1.8	1.76	1.78
07/30/2015	1.79	1.83	1.79	1.8
07/31/2015	1.79	1.8	1.77	1.79
08/03/2015	1.75	1.75	1.72	1.73
08/04/2015	1.7	1.73	1.69	1.72
08/05/2015	1.71	1.73	1.7	1.72
08/06/2015	1.74	1.76	1.73	1.74
08/07/2015	1.72	1.72	1.69	1.7
08/10/2015	1.7	1.7	1.68	1.69
08/11/2015	1.71	1.74	1.7	1.72
08/12/2015	1.72	1.72	1.67	1.67
08/13/2015	1.68	1.7	1.66	1.68
08/14/2015	1.66	1.67	1.64	1.64
08/17/2015	1.62	1.65	1.61	1.62
08/18/2015	1.6	1.6	1.56	1.59
08/19/2015	1.55	1.58	1.55	1.58
08/20/2015	1.54	1.56	1.52	1.52
08/21/2015	1.5	1.54	1.49	1.52
08/24/2015	1.47	1.5	1.4	1.41
08/25/2015	1.4	1.58	1.4	1.53
08/26/2015	1.48	1.51	1.46	1.47
08/27/2015	1.51	1.51	1.48	1.49
08/28/2015	1.53	1.56	1.51	1.55
08/31/2015	1.52	1.53	1.5	1.52
09/01/2015	1.5	1.51	1.48	1.51
09/02/2015	1.48	1.5	1.46	1.5
09/03/2015	1.51	1.53	1.49	1.51
09/04/2015	1.56	1.57	1.53	1.54
09/07/2015	1.53	1.58	1.51	1.56
09/08/2015	1.57	1.65	1.56	1.64
09/09/2015	1.68	1.72	1.67	1.69
09/10/2015	1.66	1.7	1.65	1.69
09/11/2015	1.67	1.72	1.65	1.69
09/14/2015	1.69	1.69	1.66	1.67
09/15/2015	1.64	1.65	1.55	1.55
09/16/2015	1.57	1.59	1.56	1.57
09/17/2015	1.59	1.6	1.54	1.56
09/18/2015	1.55	1.56	1.52	1.54
09/21/2015	1.51	1.52	1.47	1.48
09/22/2015	1.5	1.51	1.47	1.5
09/23/2015	1.45	1.46	1.41	1.42
09/24/2015	1.43	1.45	1.42	1.44
09/25/2015	1.43	1.45	1.41	1.42
09/28/2015	1.41	1.47	1.41	1.47
09/29/2015	1.39	1.4	1.38	1.39
09/30/2015	1.4	1.41	1.33	1.37
10/01/2015	1.37	1.39	1.34	1.34
10/02/2015	1.34	1.37	1.33	1.34
10/05/2015	1.37	1.39	1.37	1.38
10/06/2015	1.42	1.45	1.41	1.41
10/07/2015	1.45	1.46	1.42	1.43
10/08/2015	1.46	1.58	1.46	1.55
10/09/2015	1.56	1.58	1.54	1.55
10/12/2015	1.56	1.56	1.52	1.52
10/13/2015	1.51	1.52	1.47	1.51
10/14/2015	1.49	1.49	1.46	1.49
10/15/2015	1.49	1.51	1.48	1.51
10/16/2015	1.5	1.52	1.47	1.48
10/19/2015	1.47	1.52	1.47	1.51
10/20/2015	1.49	1.49	1.47	1.48
10/21/2015	1.46	1.47	1.44	1.45
10/22/2015	1.43	1.51	1.42	1.5
10/23/2015	1.53	1.56	1.52	1.53
10/26/2015	1.53	1.53	1.49	1.5
10/27/2015	1.48	1.5	1.48	1.49
10/28/2015	1.48	1.52	1.47	1.51
10/29/2015	1.52	1.54	1.49	1.49
10/30/2015	1.47	1.48	1.45	1.47
11/02/2015	1.46	1.48	1.43	1.44
11/03/2015	1.45	1.47	1.44	1.45
11/04/2015	1.48	1.49	1.46	1.48
11/05/2015	1.48	1.51	1.47	1.5
11/06/2015	1.47	1.51	1.47	1.5
11/09/2015	1.46	1.47	1.42	1.43
11/10/2015	1.43	1.46	1.41	1.45
11/11/2015	1.42	1.43	1.42	1.42
11/12/2015	1.4	1.41	1.36	1.36
11/13/2015	1.3	1.31	1.26	1.3
11/16/2015	1.26	1.29	1.25	1.25
11/17/2015	1.27	1.29	1.26	1.29
11/18/2015	1.27	1.28	1.24	1.25
11/19/2015	1.28	1.33	1.27	1.32
11/20/2015	1.31	1.34	1.29	1.29
11/23/2015	1.27	1.27	1.21	1.22
11/24/2015	1.21	1.22	1.17	1.19
11/25/2015	1.2	1.22	1.18	1.18
11/26/2015	1.18	1.22	1.18	1.2
11/27/2015	1.22	1.25	1.22	1.23
11/30/2015	1.22	1.22	1.17	1.19
12/01/2015	1.18	1.2	1.18	1.2
12/02/2015	1.18	1.2	1.17	1.19
12/03/2015	1.17	1.18	1.16	1.17
12/04/2015	1.15	1.17	1.15	1.16
12/07/2015	1.15	1.16	1.12	1.12
12/08/2015	1.09	1.09	1.02	1.03
12/09/2015	1	1.07	0.997	1.05
12/10/2015	1.03	1.06	1	1.01
12/11/2015	0.995	1.02	0.96	1.01
12/14/2015	0.985	1	0.965	0.995
12/15/2015	1	1.02	0.99	1
12/16/2015	1	1.03	0.985	1.02
12/17/2015	1.03	1.07	1.03	1.06
12/18/2015	1.01	1.05	1.01	1.05
12/21/2015	1.04	1.06	1.03	1.06
12/22/2015	1.05	1.06	1.03	1.04
12/23/2015	1.05	1.1	1.04	1.07
12/24/2015	1.1	1.12	1.1	1.11
12/28/2015	1.11	1.11	1.11	1.11
12/29/2015	1.06	1.09	1.05	1.09
12/30/2015	1.09	1.09	1.06	1.09
12/31/2015	1.06	1.07	1.06	1.07

Menu

Create your free account now!

S32.AX: South32 Limited Historical Data

2015 Historical Chart

Average

Low

High